Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 107.11 | 107.11 | 106.17 | 106.59 | 3,463,624 | -0.35(-0.33%) |
Aug 30, 2016 | 107.18 | 107.44 | 106.54 | 106.94 | 2,702,963 | -0.22(-0.20%) |
Aug 29, 2016 | 106.56 | 107.48 | 106.33 | 107.15 | 3,690,499 | +0.94(+0.89%) |
Aug 26, 2016 | 106.59 | 107.64 | 105.90 | 106.21 | 3,724,866 | -0.21(-0.20%) |
Aug 25, 2016 | 106.67 | 107.03 | 106.28 | 106.42 | 3,838,321 | -0.28(-0.26%) |
Aug 24, 2016 | 107.27 | 107.46 | 106.21 | 106.70 | 5,434,472 | -0.81(-0.76%) |
Aug 23, 2016 | 107.56 | 108.24 | 107.49 | 107.51 | 4,230,518 | +0.17(+0.16%) |
Aug 22, 2016 | 107.34 | 107.72 | 106.76 | 107.34 | 3,039,813 | -0.03(-0.02%) |
Aug 19, 2016 | 107.90 | 107.95 | 107.02 | 107.37 | 4,196,305 | -0.89(-0.82%) |
Aug 18, 2016 | 107.94 | 108.68 | 107.64 | 108.25 | 5,443,679 | +0.62(+0.57%) |
Aug 17, 2016 | 107.99 | 108.12 | 107.23 | 107.64 | 4,808,545 | -0.17(-0.16%) |
Aug 16, 2016 | 108.08 | 108.63 | 107.80 | 107.81 | 3,294,560 | -0.79(-0.73%) |
Aug 15, 2016 | 108.95 | 109.33 | 108.53 | 108.60 | 4,427,393 | -0.05(-0.04%) |
Aug 12, 2016 | 109.48 | 109.66 | 108.36 | 108.65 | 3,790,705 | -1.06(-0.97%) |
Aug 11, 2016 | 108.85 | 110.66 | 108.80 | 109.71 | 13,070,422 | +0.97(+0.89%) |
Aug 10, 2016 | 108.81 | 109.12 | 108.65 | 108.73 | 3,676,743 | +0.21(+0.19%) |
Aug 09, 2016 | 108.83 | 109.20 | 108.44 | 108.53 | 4,080,554 | -0.18(-0.17%) |
Aug 08, 2016 | 109.17 | 109.53 | 108.40 | 108.71 | 4,530,086 | -0.04(-0.04%) |
Aug 05, 2016 | 107.75 | 108.75 | 107.47 | 108.75 | 5,731,788 | +1.30(+1.21%) |
Aug 04, 2016 | 106.99 | 107.55 | 106.50 | 107.45 | 3,742,241 | +0.58(+0.55%) |
Aug 03, 2016 | 106.51 | 106.99 | 106.29 | 106.87 | 4,302,280 | +0.06(+0.06%) |
Aug 02, 2016 | 107.27 | 107.39 | 106.66 | 106.81 | 4,631,892 | -0.58(-0.54%) |
Aug 01, 2016 | 106.85 | 107.52 | 106.31 | 107.39 | 4,245,168 | +0.55(+0.52%) |
Jul 29, 2016 | 107.33 | 107.53 | 106.44 | 106.83 | 5,333,633 | -0.50(-0.46%) |
Jul 28, 2016 | 107.34 | 107.62 | 106.89 | 107.33 | 3,518,677 | -0.31(-0.28%) |
Jul 27, 2016 | 107.83 | 108.13 | 107.20 | 107.64 | 3,251,527 | -0.19(-0.18%) |
Jul 26, 2016 | 108.18 | 108.81 | 107.33 | 107.83 | 4,349,630 | -0.35(-0.33%) |
Jul 25, 2016 | 107.75 | 108.34 | 107.58 | 108.18 | 4,216,602 | +0.39(+0.36%) |
Jul 22, 2016 | 106.94 | 107.86 | 106.74 | 107.80 | 3,788,863 | +1.08(+1.01%) |
Jul 21, 2016 | 106.92 | 107.65 | 106.35 | 106.72 | 6,087,354 | -0.61(-0.56%) |
Jul 20, 2016 | 106.40 | 107.56 | 106.15 | 107.33 | 6,579,469 | +1.18(+1.12%) |
Jul 19, 2016 | 107.60 | 107.84 | 105.02 | 106.14 | 10,704,740 | -0.19(-0.17%) |
Jul 18, 2016 | 105.95 | 106.92 | 105.58 | 106.33 | 10,103,927 | +0.05(+0.05%) |
Jul 15, 2016 | 106.35 | 106.41 | 105.42 | 106.27 | 6,730,754 | -0.33(-0.31%) |
Jul 14, 2016 | 105.63 | 107.35 | 105.48 | 106.61 | 6,972,533 | +1.50(+1.43%) |
Jul 13, 2016 | 104.92 | 105.32 | 104.47 | 105.10 | 4,128,891 | +0.65(+0.62%) |
Jul 12, 2016 | 103.76 | 104.50 | 103.44 | 104.45 | 5,779,001 | +1.14(+1.10%) |
Jul 11, 2016 | 102.83 | 103.79 | 102.76 | 103.31 | 4,260,404 | +0.58(+0.56%) |
Jul 08, 2016 | 102.43 | 102.83 | 101.50 | 102.74 | 4,571,443 | +1.24(+1.22%) |
Jul 07, 2016 | 101.60 | 102.22 | 101.03 | 101.50 | 3,215,054 | +0.15(+0.15%) |
Jul 06, 2016 | 101.00 | 101.37 | 99.72 | 101.34 | 3,863,008 | +0.46(+0.45%) |
Jul 05, 2016 | 100.56 | 101.10 | 100.28 | 100.89 | 3,705,785 | -0.44(-0.44%) |
Jul 01, 2016 | 100.95 | 101.33 | 101.33 | 101.33 | 3,996,677 | +0.38(+0.38%) |
Jun 30, 2016 | 99.01 | 101.04 | 98.88 | 100.95 | 5,964,232 | +2.21(+2.24%) |
Jun 29, 2016 | 97.44 | 98.76 | 97.41 | 98.74 | 5,063,271 | +1.84(+1.89%) |
Jun 28, 2016 | 96.30 | 96.93 | 95.92 | 96.91 | 6,009,384 | +1.46(+1.53%) |
Jun 27, 2016 | 97.23 | 97.51 | 94.78 | 95.45 | 7,766,931 | -2.06(-2.11%) |
Jun 24, 2016 | 99.75 | 100.17 | 97.23 | 97.50 | 13,655,717 | -5.83(-5.64%) |
Jun 23, 2016 | 102.06 | 103.41 | 101.50 | 103.33 | 5,965,802 | +1.62(+1.59%) |
Jun 22, 2016 | 102.26 | 102.90 | 101.28 | 101.71 | 4,259,881 | -0.75(-0.73%) |
Jun 21, 2016 | 102.54 | 102.81 | 102.22 | 102.46 | 4,150,097 | +0.29(+0.29%) |
Jun 20, 2016 | 101.50 | 102.88 | 101.44 | 102.17 | 5,370,471 | +1.08(+1.07%) |
Jun 17, 2016 | 100.41 | 101.58 | 100.17 | 101.09 | 7,011,994 | +0.62(+0.62%) |
Jun 16, 2016 | 99.90 | 100.63 | 99.10 | 100.47 | 3,682,097 | +0.25(+0.25%) |
Jun 15, 2016 | 100.74 | 100.96 | 100.17 | 100.22 | 3,398,455 | -0.25(-0.25%) |
Jun 14, 2016 | 100.62 | 100.96 | 100.03 | 100.47 | 4,308,697 | -0.15(-0.15%) |
Jun 13, 2016 | 100.85 | 101.43 | 99.96 | 100.62 | 5,428,142 | -0.72(-0.72%) |
Jun 10, 2016 | 101.62 | 101.98 | 101.01 | 101.34 | 4,691,676 | -0.70(-0.68%) |
Jun 09, 2016 | 101.71 | 102.27 | 101.58 | 102.04 | 3,039,711 | -0.39(-0.38%) |
Jun 08, 2016 | 102.12 | 102.49 | 101.79 | 102.43 | 4,412,727 | +0.45(+0.44%) |
Jun 07, 2016 | 101.97 | 102.38 | 101.54 | 101.98 | 6,712,976 | +0.40(+0.39%) |
Jun 06, 2016 | 101.82 | 102.40 | 101.33 | 101.58 | 3,576,249 | -0.11(-0.10%) |
Jun 03, 2016 | 101.36 | 101.79 | 100.90 | 101.69 | 3,500,465 | -0.41(-0.40%) |
Jun 02, 2016 | 101.49 | 102.10 | 101.18 | 102.10 | 3,972,773 | +0.66(+0.65%) |